China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
25.16
-0.39 (-1.55%)
At close: Oct 16, 2026
China Construction Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.32 | 25.65 | 25.09 | 25.16 | 25.16 | -1.55% | 92,029 |
| Oct 15, 2026 | 25.46 | 25.59 | 25.33 | 25.55 | 25.55 | 2.32% | 100,023 |
| Oct 14, 2026 | 24.81 | 25.44 | 24.81 | 24.97 | 24.97 | -1.46% | 60,155 |
| Oct 13, 2026 | 25.14 | 25.44 | 24.88 | 25.34 | 25.34 | 0.64% | 34,357 |
| Oct 12, 2026 | 25.15 | 25.25 | 25.13 | 25.18 | 25.18 | 1.17% | 63,033 |
| Oct 9, 2026 | 24.81 | 24.98 | 24.73 | 24.89 | 24.89 | 0.77% | 77,429 |
| Oct 8, 2026 | 24.64 | 24.70 | 24.44 | 24.70 | 24.70 | 1.35% | 59,691 |
| Oct 7, 2026 | 24.28 | 24.45 | 24.08 | 24.37 | 24.37 | -0.93% | 79,935 |
| Oct 6, 2026 | 24.36 | 24.60 | 24.11 | 24.60 | 24.60 | 0.99% | 89,033 |
| Oct 5, 2026 | 24.16 | 24.44 | 24.16 | 24.36 | 24.36 | 0.25% | 50,179 |
| Oct 2, 2026 | 24.30 | 24.33 | 24.21 | 24.30 | 24.30 | -2.49% | 37,775 |
| Oct 1, 2026 | 24.50 | 25.14 | 24.29 | 24.92 | 24.92 | 0.28% | 59,348 |
| Sep 30, 2026 | 24.76 | 24.97 | 24.66 | 24.85 | 24.85 | 0.98% | 61,417 |
| Sep 29, 2026 | 24.20 | 24.89 | 24.20 | 24.61 | 24.61 | -0.04% | 33,576 |
| Sep 28, 2026 | 24.53 | 24.71 | 24.21 | 24.62 | 24.62 | 1.32% | 74,779 |
| Sep 25, 2026 | 23.80 | 24.77 | 23.80 | 24.30 | 24.30 | -1.02% | 49,977 |
| Sep 24, 2026 | 24.64 | 24.64 | 24.53 | 24.55 | 24.55 | 0.08% | 40,087 |
| Sep 23, 2026 | 24.60 | 24.60 | 24.11 | 24.53 | 24.53 | -1.01% | 60,467 |
| Sep 22, 2026 | 24.84 | 25.40 | 24.56 | 24.78 | 24.78 | -0.26% | 89,727 |
| Sep 21, 2026 | 24.35 | 25.01 | 24.35 | 24.85 | 24.85 | 1.66% | 50,877 |
| Sep 18, 2026 | 24.95 | 24.95 | 24.39 | 24.44 | 24.44 | -0.85% | 36,140 |
| Sep 17, 2026 | 24.65 | 24.81 | 24.29 | 24.65 | 24.65 | 1.19% | 58,076 |
| Sep 16, 2026 | 24.66 | 24.66 | 24.05 | 24.36 | 24.36 | -0.57% | 46,942 |
| Sep 15, 2026 | 24.81 | 25.00 | 24.45 | 24.50 | 24.50 | -3.20% | 84,025 |
| Sep 14, 2026 | 25.02 | 25.44 | 24.84 | 25.31 | 25.31 | 2.22% | 109,597 |
| Sep 11, 2026 | 24.85 | 24.87 | 24.76 | 24.76 | 24.76 | - | 38,962 |
| Sep 10, 2026 | 24.73 | 24.85 | 24.70 | 24.76 | 24.76 | 1.35% | 38,573 |
| Sep 9, 2026 | 24.48 | 24.53 | 24.36 | 24.43 | 24.43 | 0.37% | 49,460 |
| Sep 8, 2026 | 24.30 | 24.41 | 24.30 | 24.34 | 24.34 | -2.41% | 36,185 |
| Sep 4, 2026 | 25.14 | 25.32 | 24.81 | 24.94 | 24.94 | 1.59% | 74,696 |
| Sep 3, 2026 | 24.41 | 24.55 | 24.41 | 24.55 | 24.55 | -0.97% | 70,501 |
| Sep 2, 2026 | 24.72 | 24.79 | 24.63 | 24.79 | 24.79 | 1.16% | 66,993 |
| Sep 1, 2026 | 24.25 | 24.53 | 24.25 | 24.51 | 24.51 | 1.30% | 60,573 |
| Aug 31, 2026 | 24.17 | 24.23 | 24.14 | 24.19 | 24.19 | 4.63% | 71,248 |
| Aug 28, 2026 | 23.51 | 23.58 | 22.90 | 23.12 | 23.12 | -0.64% | 138,837 |
| Aug 27, 2026 | 23.12 | 23.27 | 23.01 | 23.27 | 23.27 | -0.89% | 97,606 |
| Aug 26, 2026 | 23.45 | 23.49 | 23.38 | 23.48 | 23.48 | -0.13% | 33,394 |
| Aug 25, 2026 | 23.10 | 23.80 | 23.10 | 23.51 | 23.51 | 0.21% | 25,085 |
| Aug 24, 2026 | 23.52 | 23.58 | 23.35 | 23.46 | 23.46 | 0.04% | 68,096 |
| Aug 21, 2026 | 23.21 | 23.53 | 23.21 | 23.45 | 23.45 | -0.38% | 50,223 |
| Aug 20, 2026 | 23.30 | 23.54 | 23.30 | 23.54 | 23.54 | 1.73% | 51,397 |
| Aug 19, 2026 | 23.95 | 23.95 | 22.98 | 23.14 | 23.14 | 1.54% | 70,931 |
| Aug 18, 2026 | 22.85 | 23.14 | 22.39 | 22.79 | 22.79 | 0.62% | 67,731 |
| Aug 17, 2026 | 22.64 | 22.66 | 22.58 | 22.65 | 22.65 | 1.30% | 36,510 |
| Aug 14, 2026 | 22.32 | 22.37 | 22.23 | 22.36 | 22.36 | -0.18% | 99,651 |
| Aug 13, 2026 | 22.37 | 22.44 | 22.35 | 22.40 | 22.40 | 0.76% | 59,044 |
| Aug 12, 2026 | 22.32 | 22.32 | 22.23 | 22.23 | 22.23 | -0.89% | 40,708 |
| Aug 11, 2026 | 22.12 | 22.77 | 21.62 | 22.43 | 22.43 | -0.62% | 41,489 |
| Aug 10, 2026 | 22.52 | 22.58 | 22.49 | 22.57 | 22.57 | 0.45% | 37,432 |
| Aug 7, 2026 | 22.37 | 22.47 | 22.37 | 22.47 | 22.47 | -0.49% | 144,500 |